| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 115.8 | 120.8 | 111.65 | 113 | 113 | -1.8 (-1.57%) | 402,128 |
| 31 Aug 2005 | INR | 110.7 | 117.5 | 108.55 | 114.8 | 114.8 | +5.45 (+4.98%) | 720,347 |
| 30 Aug 2005 | INR | 107.7 | 113.45 | 105.5 | 109.35 | 109.35 | +2.9 (+2.72%) | 476,906 |
| 29 Aug 2005 | INR | 104 | 110.4 | 102 | 106.45 | 106.45 | -0.7 (-0.65%) | 382,748 |
| 26 Aug 2005 | INR | 105.3 | 109.95 | 105.2 | 107.15 | 107.15 | +2.25 (+2.14%) | 510,699 |
| 25 Aug 2005 | INR | 97 | 106.75 | 96.95 | 104.9 | 104.9 | +8.5 (+8.82%) | 383,265 |
| 24 Aug 2005 | INR | 99 | 100 | 94.7 | 96.4 | 96.4 | -2.3 (-2.33%) | 81,761 |
| 23 Aug 2005 | INR | 102.7 | 102.7 | 98 | 98.7 | 98.7 | -2.85 (-2.81%) | 86,993 |
| 22 Aug 2005 | INR | 99.35 | 104.95 | 99 | 101.55 | 101.55 | +0.1 (+0.10%) | 139,318 |
| 19 Aug 2005 | INR | 99.25 | 105.7 | 99.25 | 101.45 | 101.45 | -0.85 (-0.83%) | 130,222 |
| 18 Aug 2005 | INR | 105 | 107.7 | 101.8 | 102.3 | 102.3 | -2.6 (-2.48%) | 129,224 |
| 17 Aug 2005 | INR | 103 | 107.75 | 101.5 | 104.9 | 104.9 | +2.8 (+2.74%) | 247,936 |
| 16 Aug 2005 | INR | 101.3 | 103.2 | 100.05 | 102.1 | 102.1 | +0.45 (+0.44%) | 86,862 |
| 12 Aug 2005 | INR | 105 | 108 | 101 | 101.65 | 101.65 | -3.85 (-3.65%) | 181,302 |
| 11 Aug 2005 | INR | 103 | 110.45 | 103 | 105.5 | 105.5 | +4.2 (+4.15%) | 460,638 |
| 10 Aug 2005 | INR | 97 | 104 | 84.4 | 101.3 | 101.3 | +1.65 (+1.66%) | 162,757 |
| 9 Aug 2005 | INR | 98 | 104.8 | 96 | 99.65 | 99.65 | +0.1 (+0.10%) | 218,702 |
| 8 Aug 2005 | INR | 103.85 | 103.85 | 99 | 99.55 | 99.55 | -3.3 (-3.21%) | 91,293 |
| 5 Aug 2005 | INR | 102.2 | 106.2 | 100 | 102.85 | 102.85 | +1.55 (+1.53%) | 220,438 |
| 4 Aug 2005 | INR | 103.95 | 104.7 | 100 | 101.3 | 101.3 | -1.6 (-1.55%) | 165,680 |
| 3 Aug 2005 | INR | 103.75 | 109.9 | 101.9 | 102.9 | 102.9 | +3.15 (+3.16%) | 436,060 |
| 2 Aug 2005 | INR | 95.1 | 103.4 | 95.1 | 99.75 | 99.75 | +2.55 (+2.62%) | 213,285 |
| 1 Aug 2005 | INR | 100 | 100 | 96.55 | 97.2 | 97.2 | -1.9 (-1.92%) | 90,462 |
| 29 Jul 2005 | INR | 105 | 107.2 | 98 | 99.1 | 99.1 | -6.85 (-6.47%) | 160,321 |
| 28 Jul 2005 | INR | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 107 | 110.5 | 104.05 | 105.95 | 105.95 | +0.5 (+0.47%) | 245,897 |
| 26 Jul 2005 | INR | 106.8 | 108.4 | 103 | 105.45 | 105.45 | -0.45 (-0.42%) | 289,555 |
| 25 Jul 2005 | INR | 114 | 114.3 | 104.75 | 105.9 | 105.9 | -6.3 (-5.61%) | 299,178 |
| 22 Jul 2005 | INR | 107.4 | 116.5 | 106.05 | 112.2 | 112.2 | +4.95 (+4.62%) | 860,081 |
| 21 Jul 2005 | INR | 107.35 | 112.95 | 105.05 | 107.25 | 107.25 | +1.45 (+1.37%) | 516,293 |
